Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Olympus Corp ADR (OP: OCPNY )

18.00 UNCHANGED
Last Price Updated: 2:34 PM EST, Jan 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 16.72 16.75 16.72 16.75 6,448 -0.02(-0.12%)
Nov 29, 2012 16.70 16.77 16.70 16.77 1,206 +0.02(+0.12%)
Nov 28, 2012 16.64 16.75 16.64 16.75 485 +0.07(+0.42%)
Nov 27, 2012 16.72 16.72 16.68 16.68 400 -0.08(-0.48%)
Nov 26, 2012 16.82 16.82 16.76 16.76 485 -0.47(-2.73%)
Nov 24, 2012 17.10 17.23 17.10 17.23 3,860 +0.00(+0.00%)
Nov 23, 2012 17.10 17.23 17.10 17.23 3,860 +0.46(+2.74%)
Nov 21, 2012 16.71 16.77 16.71 16.77 2,220 -0.12(-0.71%)
Nov 20, 2012 16.77 16.89 16.77 16.89 1,272 -0.15(-0.88%)
Nov 19, 2012 17.04 17.04 17.04 17.04 1,000 +0.14(+0.83%)
Nov 16, 2012 16.91 16.94 16.90 16.90 800 +0.40(+2.42%)
Nov 14, 2012 16.50 16.50 16.50 0 -0.02(-0.12%)
Nov 13, 2012 16.52 16.52 16.52 16.52 289 +0.88(+5.63%)
Nov 12, 2012 15.60 15.64 15.60 15.64 4,388 -0.20(-1.26%)
Nov 09, 2012 15.84 15.90 15.84 15.84 16,745 -0.16(-1.00%)
Nov 08, 2012 16.14 16.14 15.94 16.00 3,600 -0.27(-1.66%)
Nov 07, 2012 16.27 16.27 16.27 16.27 300 -0.63(-3.73%)
Nov 06, 2012 16.94 17.34 16.90 16.90 5,745 -0.44(-2.54%)
Nov 05, 2012 17.13 17.35 17.13 17.34 6,044 +0.14(+0.81%)
Nov 02, 2012 17.20 17.23 17.20 17.20 1,200 -0.05(-0.29%)
Nov 01, 2012 17.30 17.30 17.25 17.25 1,060 -0.20(-1.13%)
Oct 31, 2012 17.36 17.45 17.36 17.45 1,424 +0.06(+0.33%)
Oct 26, 2012 17.39 17.39 17.39 0 -0.10(-0.57%)
Oct 25, 2012 17.49 17.49 17.49 17.49 300 +0.26(+1.51%)
Oct 23, 2012 17.23 17.23 17.23 0 -0.10(-0.58%)
Oct 19, 2012 17.50 17.50 17.33 17.33 1,420 -0.35(-1.98%)
Oct 18, 2012 17.68 17.68 17.68 17.68 200 -0.19(-1.06%)
Oct 17, 2012 17.87 17.87 17.87 17.87 300 -0.08(-0.45%)
Oct 16, 2012 18.00 18.02 17.95 17.95 850 -0.49(-2.66%)
Oct 15, 2012 18.05 18.44 18.05 18.44 1,370 -0.56(-2.95%)
Oct 12, 2012 18.87 19.00 18.83 19.00 850 +0.25(+1.33%)
Oct 11, 2012 18.48 18.75 18.48 18.75 2,160 +0.30(+1.63%)
Oct 10, 2012 18.68 18.78 18.45 18.45 20,413 -0.72(-3.76%)
Oct 09, 2012 19.14 19.17 19.14 19.17 416 -0.39(-1.99%)
Oct 08, 2012 19.58 19.58 19.56 19.56 300 -0.22(-1.11%)
Oct 06, 2012 19.78 19.78 19.78 19.78 300 +0.00(+0.00%)
Oct 05, 2012 19.78 19.78 19.78 19.78 300 +0.25(+1.28%)
Oct 04, 2012 19.55 19.55 19.48 19.53 2,417 -0.05(-0.26%)
Oct 03, 2012 19.45 19.58 19.45 19.58 814 -0.53(-2.64%)
Oct 02, 2012 20.20 20.20 20.11 20.11 1,700 +0.32(+1.62%)
Oct 01, 2012 19.93 19.93 19.79 19.79 3,000 +0.21(+1.07%)
Sep 28, 2012 19.60 19.68 19.52 19.58 4,218 -0.22(-1.11%)
Sep 27, 2012 19.10 19.80 19.10 19.80 16,492 +1.05(+5.60%)
Sep 26, 2012 18.67 18.75 18.67 18.75 270 +0.15(+0.81%)
Sep 25, 2012 18.73 18.73 18.60 18.60 2,656 -0.57(-2.97%)
Sep 21, 2012 19.17 19.17 19.17 0 +0.11(+0.58%)
Sep 20, 2012 18.83 19.06 18.83 19.06 1,886 -0.35(-1.79%)
Sep 19, 2012 19.45 19.45 19.32 19.41 1,431 -0.36(-1.83%)
Sep 18, 2012 19.50 19.77 19.50 19.77 7,075 -0.07(-0.35%)
Sep 17, 2012 19.79 19.84 19.79 19.84 1,099 -0.23(-1.12%)
Sep 14, 2012 20.00 20.10 20.00 20.07 5,200 +0.17(+0.83%)
Sep 13, 2012 19.61 19.90 19.61 19.90 4,977 +1.09(+5.79%)
Sep 11, 2012 18.81 18.81 18.81 0 +0.20(+1.07%)
Sep 07, 2012 18.61 18.61 18.61 0 -0.14(-0.75%)
Sep 06, 2012 18.57 18.75 18.57 18.75 2,273 -0.48(-2.50%)
Sep 05, 2012 19.19 19.25 19.19 19.23 2,391 -0.36(-1.83%)
Sep 04, 2012 19.75 19.75 19.59 19.59 400 -0.33(-1.67%)
Aug 31, 2012 19.72 19.92 19.72 19.92 1,072 +0.21(+1.07%)
Aug 30, 2012 19.71 19.71 19.71 19.71 300 +0.09(+0.46%)
Aug 29, 2012 19.61 19.62 19.61 19.62 600 -0.29(-1.46%)
Aug 27, 2012 20.00 20.00 19.91 19.91 850 +0.56(+2.89%)
Aug 24, 2012 18.85 19.35 18.85 19.35 97,524 +0.35(+1.84%)
Aug 23, 2012 18.90 19.00 18.90 19.00 2,410 +0.15(+0.80%)
Aug 22, 2012 18.80 18.85 18.80 18.85 1,132 +0.20(+1.07%)
Aug 21, 2012 18.70 18.75 18.65 18.65 8,924 +0.24(+1.30%)
Aug 16, 2012 18.41 18.41 18.41 0 +0.04(+0.20%)
Aug 15, 2012 18.35 18.37 18.35 18.37 400 +0.22(+1.23%)
Aug 14, 2012 18.00 18.21 18.00 18.15 2,100 +0.35(+1.97%)
Aug 13, 2012 17.85 17.85 17.80 17.80 1,500 +0.07(+0.39%)
Aug 11, 2012 17.76 17.76 17.73 17.73 1,000 +0.00(+0.00%)
Aug 10, 2012 17.76 17.76 17.73 17.73 1,000 +0.43(+2.49%)
Aug 09, 2012 18.05 18.47 17.30 17.30 7,800 -1.29(-6.94%)
Aug 08, 2012 18.55 18.60 18.55 18.59 4,240 -0.12(-0.64%)
Aug 07, 2012 18.72 18.84 18.71 18.71 4,170 +0.45(+2.46%)
Aug 06, 2012 18.48 18.48 18.16 18.26 9,605 +0.12(+0.66%)
Aug 03, 2012 17.95 18.37 17.95 18.14 1,250 +0.19(+1.06%)
Aug 02, 2012 17.98 17.98 17.95 17.95 400 +0.04(+0.22%)
Aug 01, 2012 18.02 18.02 17.91 17.91 352 -0.86(-4.58%)
Jul 31, 2012 18.76 18.77 18.76 18.77 500 +0.23(+1.24%)
Jul 30, 2012 18.55 18.56 18.53 18.54 1,400 -0.02(-0.11%)
Jul 27, 2012 18.30 18.56 18.25 18.56 10,132 +0.70(+3.92%)
Jul 26, 2012 18.00 18.00 17.79 17.86 16,268 +0.42(+2.41%)
Jul 25, 2012 16.46 17.73 16.46 17.44 28,365 +0.81(+4.87%)
Jul 24, 2012 16.63 16.63 16.63 16.63 511 -0.42(-2.46%)
Jul 23, 2012 17.41 17.41 17.05 17.05 800 -1.18(-6.47%)
Jul 19, 2012 18.23 18.23 18.23 0 +0.16(+0.89%)
Jul 18, 2012 17.92 18.10 17.87 18.07 13,850 +1.08(+6.36%)
Jul 17, 2012 16.94 16.99 16.94 16.99 5,008 +0.77(+4.73%)
Jul 16, 2012 16.22 16.22 16.22 16.22 430 -0.03(-0.17%)
Jul 14, 2012 16.18 16.25 16.18 16.25 1,500 +0.00(+0.00%)
Jul 13, 2012 16.18 16.25 16.18 16.25 1,500 +0.39(+2.46%)
Jul 12, 2012 15.86 15.86 15.86 15.86 300 -0.17(-1.06%)
Jul 10, 2012 16.03 16.03 16.03 16.03 0 -0.07(-0.44%)
Jul 09, 2012 16.23 16.24 16.10 16.10 1,100 -0.13(-0.81%)
Jul 05, 2012 16.23 16.23 16.23 0 -0.06(-0.36%)
Jul 02, 2012 16.29 16.29 16.29 16.29 0 +0.09(+0.56%)
Jun 29, 2012 16.05 16.21 16.05 16.20 778 +0.53(+3.38%)
Jun 27, 2012 15.67 15.67 15.67 147 +0.77(+5.17%)
Jun 22, 2012 14.90 14.90 14.90 0 +0.40(+2.76%)
Jun 21, 2012 14.60 14.70 14.50 14.50 6,716 -0.25(-1.69%)
Jun 20, 2012 14.93 14.93 14.67 14.75 5,991 -0.32(-2.12%)
Jun 19, 2012 15.18 15.18 15.05 15.07 3,772 -0.33(-2.14%)
Jun 18, 2012 15.40 15.40 15.40 15.40 3,100 +0.00(+0.00%)
Jun 15, 2012 15.40 15.48 15.40 15.40 1,300 -0.17(-1.09%)
Jun 14, 2012 15.52 15.57 15.45 15.57 3,440 +0.00(+0.00%)
Jun 12, 2012 15.57 15.57 15.57 0 +0.09(+0.58%)
Jun 11, 2012 15.48 15.48 15.48 15.48 600 -0.92(-5.61%)
Jun 08, 2012 16.17 16.40 16.17 16.40 2,364 -0.66(-3.87%)
Jun 06, 2012 17.06 17.06 17.06 0 -0.23(-1.33%)
Jun 05, 2012 16.89 17.34 16.89 17.29 23,258 +1.00(+6.14%)
Jun 04, 2012 16.30 16.30 16.29 16.29 618 +0.04(+0.25%)
Jun 01, 2012 16.30 16.30 16.15 16.25 7,094 +0.50(+3.17%)
May 31, 2012 15.79 15.85 15.73 15.75 4,424 +0.76(+5.07%)
May 30, 2012 14.98 15.00 14.98 14.99 18,062 +0.37(+2.53%)
May 29, 2012 14.48 14.62 14.48 14.62 2,306 +0.65(+4.65%)
May 25, 2012 14.08 14.35 13.97 13.97 1,940 -0.32(-2.24%)
May 24, 2012 14.29 14.29 14.29 14.29 900 +0.39(+2.81%)
May 23, 2012 14.01 14.01 13.90 13.90 1,300 -0.54(-3.74%)
May 22, 2012 14.19 14.44 14.19 14.44 9,202 +0.43(+3.07%)
May 21, 2012 14.00 14.01 14.00 14.01 500 +0.16(+1.16%)
May 18, 2012 13.86 13.86 13.85 13.85 200 -0.21(-1.48%)
May 17, 2012 14.00 14.06 14.00 14.06 300 +0.56(+4.13%)
May 16, 2012 13.46 13.68 13.46 13.50 2,658 +0.05(+0.37%)
May 15, 2012 13.36 13.73 13.36 13.45 2,285 -0.40(-2.89%)
May 14, 2012 13.85 13.85 13.85 13.85 700 -0.35(-2.46%)
May 11, 2012 13.98 14.20 13.98 14.20 612 +0.00(+0.00%)
May 10, 2012 13.97 14.35 13.97 14.20 1,120 +0.40(+2.90%)
May 09, 2012 13.90 13.92 13.80 13.80 2,550 -0.80(-5.48%)
May 08, 2012 14.63 14.63 14.60 14.60 650 +0.05(+0.34%)
May 07, 2012 14.40 14.59 14.40 14.55 3,946 -0.70(-4.59%)
May 04, 2012 15.25 15.25 15.25 15.25 800 +0.30(+2.01%)
May 03, 2012 15.00 15.29 14.75 14.95 1,260 -0.34(-2.22%)
May 02, 2012 15.13 15.29 15.13 15.29 400 -0.41(-2.61%)
Apr 30, 2012 15.70 15.70 15.70 0 +0.05(+0.32%)
Apr 27, 2012 15.44 15.65 15.44 15.65 1,360 +0.08(+0.53%)
Apr 26, 2012 15.50 15.57 15.49 15.57 1,390 +0.27(+1.75%)
Apr 25, 2012 15.28 15.78 15.28 15.30 2,983 -0.18(-1.16%)
Apr 24, 2012 15.43 15.48 15.43 15.48 600 -0.11(-0.71%)
Apr 20, 2012 15.59 15.59 15.59 0 +0.79(+5.34%)
Apr 19, 2012 14.66 15.00 14.66 14.80 2,583 -0.40(-2.63%)
Apr 18, 2012 15.24 15.24 15.20 15.20 500 +0.00(+0.00%)
Apr 17, 2012 15.55 15.55 15.20 15.20 800 -0.11(-0.72%)
Apr 16, 2012 15.30 15.31 15.30 15.31 850 -0.54(-3.41%)
Apr 13, 2012 15.68 15.85 15.68 15.85 1,492 -0.22(-1.37%)
Apr 12, 2012 16.07 16.07 16.06 16.07 10,217 -0.05(-0.31%)
Apr 11, 2012 15.97 16.13 15.96 16.12 5,377 +0.12(+0.75%)
Apr 10, 2012 15.95 16.00 15.87 16.00 1,100 +0.07(+0.44%)
Apr 09, 2012 15.92 15.93 15.92 15.93 800 -0.05(-0.31%)
Apr 05, 2012 15.99 16.16 15.98 15.98 3,024 +0.26(+1.65%)
Apr 04, 2012 15.72 15.72 15.72 15.72 390 -0.14(-0.88%)
Apr 02, 2012 15.86 15.86 15.86 0 -0.44(-2.70%)
Mar 30, 2012 16.30 16.30 16.30 16.30 510 -0.15(-0.91%)
Mar 29, 2012 16.30 16.59 16.25 16.45 1,922 +0.33(+2.05%)
Mar 28, 2012 15.94 16.12 15.94 16.12 600 +0.26(+1.64%)
Mar 27, 2012 15.48 15.86 15.48 15.86 11,443 +0.01(+0.06%)
Mar 26, 2012 15.92 16.04 15.70 15.85 23,300 -0.25(-1.55%)
Mar 23, 2012 16.10 16.10 16.00 16.10 1,650 +0.26(+1.64%)
Mar 22, 2012 15.84 15.84 15.84 15.84 500 +0.07(+0.44%)
Mar 21, 2012 15.50 15.77 15.50 15.77 1,200 -0.37(-2.29%)
Mar 20, 2012 16.15 16.15 16.14 16.14 1,400 -0.05(-0.31%)
Mar 19, 2012 16.19 16.19 16.19 16.19 221 +0.15(+0.94%)
Mar 16, 2012 16.02 16.07 16.00 16.04 18,570 +0.36(+2.30%)
Mar 15, 2012 15.68 15.68 15.68 15.68 100 -0.45(-2.79%)
Mar 13, 2012 16.13 16.13 16.13 0 -0.06(-0.37%)
Mar 09, 2012 16.19 16.19 16.19 16.19 0 -0.10(-0.61%)
Mar 08, 2012 16.29 16.29 16.29 16.29 200 +0.44(+2.78%)
Mar 07, 2012 15.71 15.90 15.71 15.85 1,863 -0.41(-2.52%)
Mar 06, 2012 15.72 16.26 15.72 16.26 1,100 +0.76(+4.90%)
Mar 05, 2012 15.61 15.61 15.27 15.50 8,631 -0.95(-5.78%)
Mar 02, 2012 16.45 16.45 16.45 16.45 400 -0.05(-0.30%)
Mar 01, 2012 16.51 16.51 16.50 16.50 3,721 -0.65(-3.79%)
Feb 29, 2012 17.05 17.44 16.39 17.15 4,040 +0.07(+0.41%)
Feb 28, 2012 17.30 17.50 17.08 17.08 2,979 -0.20(-1.16%)
Feb 27, 2012 17.32 17.32 17.28 17.28 545 -0.17(-0.97%)
Feb 24, 2012 17.10 17.81 17.10 17.45 6,328 -0.35(-1.97%)
Feb 23, 2012 17.62 17.80 17.60 17.80 6,078 +0.90(+5.33%)
Feb 22, 2012 16.92 17.00 16.58 16.90 11,786 +0.73(+4.51%)
Feb 21, 2012 16.47 16.47 16.17 16.17 7,139 +0.42(+2.67%)
Feb 17, 2012 15.75 15.75 15.75 15.75 1,456 -0.50(-3.08%)
Feb 16, 2012 16.33 16.33 16.05 16.25 2,500 -0.20(-1.22%)
Feb 15, 2012 16.70 16.70 16.45 16.45 6,500 +0.09(+0.55%)
Feb 14, 2012 16.51 16.55 16.36 16.36 7,496 +0.65(+4.14%)
Feb 13, 2012 16.32 16.32 15.71 15.71 4,450 -0.49(-3.02%)
Feb 10, 2012 16.20 16.20 16.20 16.20 2,100 -0.03(-0.18%)
Feb 09, 2012 16.33 16.73 16.23 16.23 12,604 +0.18(+1.12%)
Feb 08, 2012 16.20 16.20 15.93 16.05 22,376 +0.13(+0.82%)
Feb 07, 2012 16.10 16.30 15.84 15.92 29,690 -0.62(-3.75%)
Feb 06, 2012 16.57 16.57 16.26 16.54 3,695 +0.04(+0.24%)
Feb 03, 2012 16.68 16.68 16.50 16.50 8,233 -0.47(-2.77%)
Feb 02, 2012 16.98 16.98 16.66 16.97 2,959 +0.12(+0.71%)
Feb 01, 2012 16.73 17.00 16.70 16.85 14,147 +0.20(+1.20%)
Jan 31, 2012 16.65 17.00 16.65 16.65 3,932 -0.20(-1.19%)
Jan 30, 2012 16.64 16.90 16.25 16.85 5,253 -0.15(-0.88%)
Jan 27, 2012 16.81 17.00 16.50 17.00 9,111 +0.12(+0.71%)
Jan 26, 2012 16.65 16.88 16.30 16.88 10,000 +0.53(+3.24%)
Jan 25, 2012 16.65 16.65 16.15 16.35 2,588 -0.15(-0.91%)
Jan 24, 2012 16.77 16.77 16.50 16.50 4,519 -0.65(-3.79%)
Jan 23, 2012 16.87 17.25 16.67 17.15 38,038 +1.27(+8.00%)
Jan 20, 2012 15.74 16.00 15.74 15.88 23,329 +0.28(+1.79%)
Jan 19, 2012 15.75 15.75 15.50 15.60 2,585 -0.30(-1.89%)
Jan 18, 2012 15.48 15.90 15.48 15.90 3,633 +0.90(+6.00%)
Jan 17, 2012 15.00 15.00 14.88 15.00 1,300 -1.02(-6.37%)
Jan 13, 2012 16.27 16.27 15.55 16.02 5,673 -0.48(-2.91%)
Jan 12, 2012 16.38 16.73 16.35 16.50 3,237 +0.65(+4.10%)
Jan 11, 2012 15.78 16.18 15.78 15.85 9,302 -0.68(-4.11%)
Jan 10, 2012 16.23 16.53 15.65 16.53 36,831 +3.12(+23.27%)
Jan 09, 2012 13.71 13.91 13.41 13.41 7,896 +0.14(+1.06%)
Jan 06, 2012 13.46 13.46 13.27 13.27 8,189 +0.27(+2.08%)
Jan 05, 2012 13.02 13.04 12.95 13.00 7,790 -0.07(-0.54%)
Jan 04, 2012 12.92 13.07 12.84 13.07 960 -0.28(-2.10%)
Dec 30, 2011 13.29 13.49 13.29 13.35 3,342 +0.05(+0.38%)
Dec 29, 2011 12.72 13.30 12.72 13.30 3,070 +1.39(+11.67%)
Dec 28, 2011 12.29 12.29 11.90 11.91 8,825 -0.60(-4.80%)
Dec 27, 2011 12.84 12.84 12.51 12.51 8,601 -0.37(-2.87%)
Dec 23, 2011 12.84 12.96 12.84 12.88 3,688 -0.47(-3.52%)
Dec 21, 2011 13.69 13.69 13.35 13.35 17,509 -0.95(-6.64%)
Dec 20, 2011 14.03 15.20 14.03 14.30 93,984 +4.04(+39.38%)
Dec 19, 2011 12.07 12.07 10.26 10.26 62,487 -2.74(-21.08%)
Dec 16, 2011 12.70 13.55 12.70 13.00 12,377 +0.15(+1.17%)
Dec 15, 2011 12.25 12.90 12.25 12.85 36,419 -3.25(-20.19%)
Dec 14, 2011 16.03 16.60 13.10 16.10 74,407 -1.40(-8.00%)
Dec 13, 2011 17.40 17.65 17.30 17.50 45,704 +1.10(+6.71%)
Dec 12, 2011 16.41 16.51 16.15 16.40 22,649 +1.10(+7.19%)
Dec 09, 2011 15.26 15.50 15.15 15.30 39,328 +0.18(+1.19%)
Dec 08, 2011 15.03 15.27 15.00 15.12 9,657 +0.32(+2.16%)
Dec 07, 2011 14.40 14.80 14.31 14.80 29,454 +0.58(+4.08%)
Dec 06, 2011 15.08 15.08 13.90 14.22 110,483 +0.42(+3.04%)
Dec 05, 2011 14.30 14.30 13.75 13.80 21,324 +0.77(+5.91%)
Dec 02, 2011 13.10 13.50 13.02 13.03 13,442 +0.04(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.